Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.22 | 56.44 | 55.93 | 55.97 | 1,276,227 | -0.28(-0.50%) |
May 30, 2018 | 55.99 | 56.47 | 55.72 | 56.25 | 1,155,230 | +0.69(+1.23%) |
May 29, 2018 | 55.56 | 55.75 | 55.16 | 55.56 | 1,054,105 | -0.35(-0.63%) |
May 25, 2018 | 55.92 | 55.92 | 55.92 | 0 | -0.11(-0.20%) | |
May 24, 2018 | 55.86 | 56.15 | 55.57 | 56.03 | 1,349,024 | +0.12(+0.22%) |
May 23, 2018 | 55.99 | 56.00 | 55.24 | 55.91 | 1,388,911 | -0.47(-0.84%) |
May 22, 2018 | 57.09 | 57.19 | 56.33 | 56.38 | 863,082 | -0.54(-0.95%) |
May 21, 2018 | 56.62 | 56.97 | 56.41 | 56.92 | 1,259,909 | +0.59(+1.06%) |
May 18, 2018 | 55.95 | 56.69 | 55.76 | 56.33 | 1,361,662 | +0.56(+1.00%) |
May 17, 2018 | 55.37 | 55.90 | 55.36 | 55.77 | 1,364,118 | +0.33(+0.60%) |
May 16, 2018 | 55.02 | 55.74 | 54.97 | 55.44 | 1,457,805 | +0.52(+0.94%) |
May 15, 2018 | 54.67 | 55.06 | 54.67 | 54.92 | 558,811 | -0.08(-0.14%) |
May 14, 2018 | 55.57 | 55.57 | 54.83 | 55.00 | 642,048 | -0.26(-0.48%) |
May 11, 2018 | 55.16 | 55.57 | 54.97 | 55.26 | 1,125,862 | +0.08(+0.14%) |
May 10, 2018 | 55.40 | 55.45 | 54.95 | 55.18 | 855,011 | -0.04(-0.08%) |
May 09, 2018 | 55.39 | 55.39 | 54.54 | 55.23 | 1,157,608 | +0.31(+0.56%) |
May 08, 2018 | 54.17 | 55.04 | 54.15 | 54.92 | 1,499,673 | +0.74(+1.37%) |
May 07, 2018 | 54.42 | 54.42 | 53.50 | 54.18 | 753,810 | -0.12(-0.23%) |
May 04, 2018 | 53.48 | 54.45 | 53.00 | 54.30 | 844,981 | +0.56(+1.04%) |
May 03, 2018 | 53.81 | 54.11 | 53.02 | 53.74 | 1,659,615 | -0.25(-0.47%) |
May 02, 2018 | 53.12 | 54.19 | 53.11 | 53.99 | 2,187,634 | +0.81(+1.53%) |
May 01, 2018 | 53.17 | 53.24 | 52.40 | 53.18 | 1,880,660 | +0.02(+0.03%) |
Apr 30, 2018 | 53.54 | 53.92 | 53.16 | 53.16 | 1,282,479 | -0.37(-0.69%) |
Apr 27, 2018 | 53.13 | 53.61 | 52.62 | 53.53 | 1,181,006 | +0.40(+0.76%) |
Apr 26, 2018 | 53.10 | 53.45 | 52.25 | 53.13 | 2,075,358 | +0.20(+0.38%) |
Apr 25, 2018 | 53.10 | 53.73 | 52.26 | 52.92 | 4,456,887 | +2.65(+5.27%) |
Apr 24, 2018 | 51.37 | 51.42 | 49.80 | 50.27 | 2,294,709 | -0.80(-1.56%) |
Apr 23, 2018 | 51.53 | 51.73 | 50.73 | 51.07 | 1,240,400 | -0.17(-0.34%) |
Apr 20, 2018 | 53.03 | 53.23 | 50.87 | 51.24 | 1,969,232 | -1.74(-3.29%) |
Apr 19, 2018 | 52.86 | 53.00 | 52.65 | 52.98 | 1,107,541 | +0.09(+0.17%) |
Apr 18, 2018 | 52.54 | 52.99 | 52.29 | 52.90 | 976,178 | +0.66(+1.26%) |
Apr 17, 2018 | 52.25 | 52.36 | 51.88 | 52.24 | 739,612 | +0.38(+0.73%) |
Apr 16, 2018 | 51.79 | 52.15 | 51.46 | 51.87 | 987,179 | +0.62(+1.21%) |
Apr 13, 2018 | 51.82 | 51.84 | 51.03 | 51.24 | 691,599 | -0.32(-0.61%) |
Apr 12, 2018 | 51.24 | 51.82 | 51.13 | 51.56 | 669,179 | +0.58(+1.13%) |
Apr 11, 2018 | 51.44 | 51.60 | 50.93 | 50.98 | 826,043 | -0.90(-1.74%) |
Apr 10, 2018 | 51.43 | 52.07 | 50.96 | 51.88 | 1,188,788 | +1.16(+2.28%) |
Apr 09, 2018 | 50.71 | 51.62 | 50.39 | 50.73 | 1,626,035 | +0.72(+1.43%) |
Apr 06, 2018 | 51.29 | 51.46 | 49.71 | 50.01 | 1,128,942 | -1.82(-3.51%) |
Apr 05, 2018 | 51.63 | 51.94 | 51.05 | 51.83 | 833,446 | +0.60(+1.16%) |
Apr 04, 2018 | 50.86 | 51.31 | 50.27 | 51.23 | 1,822,119 | -0.32(-0.63%) |
Apr 03, 2018 | 51.50 | 51.78 | 50.99 | 51.56 | 1,600,693 | +1.26(+2.51%) |
Apr 02, 2018 | 50.65 | 50.74 | 49.41 | 50.30 | 1,870,200 | -0.36(-0.71%) |
Mar 29, 2018 | 50.66 | 50.66 | 50.66 | 0 | +0.93(+1.87%) | |
Mar 28, 2018 | 49.51 | 50.14 | 49.09 | 49.73 | 1,602,215 | +0.37(+0.74%) |
Mar 27, 2018 | 50.00 | 50.40 | 49.03 | 49.36 | 1,370,998 | -0.41(-0.83%) |
Mar 26, 2018 | 49.45 | 49.82 | 48.73 | 49.77 | 2,358,130 | +0.98(+2.01%) |
Mar 23, 2018 | 50.79 | 51.17 | 48.71 | 48.79 | 1,668,667 | -2.01(-3.96%) |
Mar 22, 2018 | 51.78 | 52.11 | 50.76 | 50.81 | 1,387,065 | -1.40(-2.68%) |
Mar 21, 2018 | 52.22 | 52.74 | 52.19 | 52.21 | 709,418 | +0.03(+0.05%) |
Mar 20, 2018 | 52.07 | 52.55 | 52.07 | 52.18 | 862,922 | +0.18(+0.35%) |
Mar 19, 2018 | 52.01 | 52.30 | 51.53 | 52.00 | 845,377 | -0.02(-0.03%) |
Mar 16, 2018 | 51.42 | 52.33 | 51.28 | 52.01 | 2,374,781 | +0.63(+1.23%) |
Mar 15, 2018 | 51.19 | 51.77 | 51.09 | 51.38 | 952,750 | +0.24(+0.46%) |
Mar 14, 2018 | 52.01 | 52.01 | 50.90 | 51.15 | 1,160,300 | -0.60(-1.15%) |
Mar 13, 2018 | 52.01 | 52.28 | 51.57 | 51.74 | 1,049,063 | -0.18(-0.35%) |
Mar 12, 2018 | 52.91 | 52.91 | 51.67 | 51.93 | 1,169,598 | -1.02(-1.93%) |
Mar 09, 2018 | 52.74 | 52.98 | 52.06 | 52.95 | 1,401,675 | +0.74(+1.42%) |
Mar 08, 2018 | 52.54 | 52.65 | 51.61 | 52.21 | 1,292,494 | -0.18(-0.35%) |
Mar 07, 2018 | 52.43 | 52.39 | 1,116,605 | +0.28(+0.54%) | ||
Mar 06, 2018 | 51.55 | 52.15 | 51.27 | 52.11 | 852,408 | +0.80(+1.55%) |
Mar 05, 2018 | 50.39 | 51.40 | 49.97 | 51.31 | 1,570,341 | +0.58(+1.14%) |
Mar 02, 2018 | 49.15 | 50.84 | 48.92 | 50.74 | 1,739,195 | +1.08(+2.17%) |